KissMeData/023410/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,190800,95464235,3330,3330,3330,3330,1222
20250120,190700,95464235,3330,3330,3330,3330,0
20250120,190600,95464235,3330,3330,3330,3330,0
20250120,190500,95464235,3330,3330,3330,3330,0
20250120,190400,95464235,3330,3330,3330,3330,0
20250120,190300,95464235,3330,3330,3330,3330,0
20250120,190200,95464235,3330,3330,3330,3330,0
20250120,190100,95464235,3330,3330,3330,3330,0
20250120,190000,95464235,3330,3330,3330,3330,0
20250120,185900,95464235,3330,3330,3330,3330,0
20250120,185800,95464235,3330,3330,3330,3330,0
20250120,185700,95464235,3330,3330,3330,3330,0
20250120,185600,95464235,3330,3330,3330,3330,0
20250120,185500,95464235,3330,3330,3330,3330,0
20250120,185400,95464235,3330,3330,3330,3330,0
20250120,185300,95464235,3330,3330,3330,3330,0
20250120,185200,95464235,3330,3330,3330,3330,0
20250120,185100,95464235,3330,3330,3330,3330,0
20250120,185000,95464235,3330,3330,3330,3330,0
20250120,184900,95464235,3330,3330,3330,3330,0
20250120,184800,95464235,3330,3330,3330,3330,0
20250120,184700,95464235,3330,3330,3330,3330,0
20250120,184600,95464235,3330,3330,3330,3330,0
20250120,184500,95464235,3330,3330,3330,3330,0
20250120,184400,95464235,3330,3330,3330,3330,0
20250120,184300,95464235,3330,3330,3330,3330,0
20250120,184200,95464235,3330,3330,3330,3330,0
20250120,184100,95464235,3330,3330,3330,3330,0
20250120,184000,95464235,3330,3330,3330,3330,0
20250120,183900,95464235,3330,3330,3330,3330,0
20250120,183800,95464235,3330,3330,3330,3330,1222
20250120,183700,95464235,3330,3330,3330,3330,0
20250120,183600,95464235,3330,3330,3330,3330,0
20250120,183500,95464235,3330,3330,3330,3330,0
20250120,183400,95464235,3330,3330,3330,3330,0
20250120,183300,95464235,3330,3330,3330,3330,0
20250120,183200,95464235,3330,3330,3330,3330,0
20250120,183100,95464235,3330,3330,3330,3330,0
20250120,183000,95464235,3330,3330,3330,3330,0
20250120,182900,95464235,3330,3330,3330,3330,0
20250120,182800,95464235,3330,3330,3330,3330,0
20250120,182700,95464235,3330,3330,3330,3330,0
20250120,182600,95464235,3330,3330,3330,3330,0
20250120,182500,95464235,3330,3330,3330,3330,0
20250120,182400,95464235,3330,3330,3330,3330,0
20250120,182300,95464235,3330,3330,3330,3330,0
20250120,182200,95464235,3330,3330,3330,3330,0
20250120,182100,95464235,3330,3330,3330,3330,0
20250120,182000,95464235,3330,3330,3330,3330,0
20250120,181900,95464235,3330,3330,3330,3330,0
20250120,181800,95464235,3330,3330,3330,3330,0
20250120,181700,95464235,3330,3330,3330,3330,0
20250120,181600,95464235,3330,3330,3330,3330,0
20250120,181500,95464235,3330,3330,3330,3330,0
20250120,181400,95464235,3330,3330,3330,3330,0
20250120,181300,95464235,3330,3330,3330,3330,0
20250120,181200,95464235,3330,3330,3330,3330,0
20250120,181100,95464235,3330,3330,3330,3330,0
20250120,181000,95464235,3330,3330,3330,3330,0
20250120,180900,95464235,3330,3330,3330,3330,0
20250120,180800,95464235,3330,3330,3330,3330,1222
20250120,180700,95464235,3330,3330,3330,3330,0
20250120,180600,95464235,3330,3330,3330,3330,0
20250120,180500,95464235,3330,3330,3330,3330,0
20250120,180400,95464235,3330,3330,3330,3330,0
20250120,180300,95464235,3330,3330,3330,3330,0
20250120,180200,95464235,3330,3330,3330,3330,0
20250120,180100,95464235,3330,3330,3330,3330,0
20250120,180000,95464235,3330,3330,3330,3330,0
20250120,175900,95464235,3330,3330,3330,3330,0
20250120,175800,95464235,3330,3330,3330,3330,0
20250120,175700,95464235,3330,3330,3330,3330,0
20250120,175600,95464235,3330,3330,3330,3330,0
20250120,175500,95464235,3330,3330,3330,3330,0
20250120,175400,95464235,3330,3330,3330,3330,0
20250120,175300,95464235,3330,3330,3330,3330,0
20250120,175200,95464235,3330,3330,3330,3330,0
20250120,175100,95464235,3330,3330,3330,3330,0
20250120,175000,95464235,3330,3330,3330,3330,0
20250120,174900,95464235,3330,3330,3330,3330,0
20250120,174800,95464235,3330,3330,3330,3330,0
20250120,174700,95464235,3330,3330,3330,3330,0
20250120,174600,95464235,3330,3330,3330,3330,0
20250120,174500,95464235,3330,3330,3330,3330,0
20250120,174400,95464235,3330,3330,3330,3330,0
20250120,174300,95464235,3330,3330,3330,3330,0
20250120,174200,95464235,3330,3330,3330,3330,0
20250120,174100,95464235,3330,3330,3330,3330,0
20250120,174000,95464235,3330,3330,3330,3330,0
20250120,173900,95464235,3330,3330,3330,3330,0
20250120,173800,95464235,3330,3330,3330,3330,1222
20250120,173700,95464235,3330,3330,3330,3330,0
20250120,173600,95464235,3330,3330,3330,3330,0
20250120,173500,95464235,3330,3330,3330,3330,0
20250120,173400,95464235,3330,3330,3330,3330,0
20250120,173300,95464235,3330,3330,3330,3330,0
20250120,173200,95464235,3330,3330,3330,3330,0
20250120,173100,95464235,3330,3330,3330,3330,0
20250120,173000,95464235,3330,3330,3330,3330,0
20250120,172900,95464235,3330,3330,3330,3330,0
20250120,172800,95464235,3330,3330,3330,3330,0
20250120,172700,95464235,3330,3330,3330,3330,0
20250120,172600,95464235,3330,3330,3330,3330,0
20250120,172500,95464235,3330,3330,3330,3330,0
20250120,172400,95464235,3330,3330,3330,3330,0
20250120,172300,95464235,3330,3330,3330,3330,0
20250120,172200,95464235,3330,3330,3330,3330,0
20250120,172100,95464235,3330,3330,3330,3330,0
20250120,172000,95464235,3330,3330,3330,3330,0
20250120,171900,95464235,3330,3330,3330,3330,0
20250120,171800,95464235,3330,3330,3330,3330,0
20250120,171700,95464235,3330,3330,3330,3330,0
20250120,171600,95464235,3330,3330,3330,3330,0
20250120,171500,95464235,3330,3330,3330,3330,0
20250120,171400,95464235,3330,3330,3330,3330,0
20250120,171300,95464235,3330,3330,3330,3330,0
20250120,171200,95464235,3330,3330,3330,3330,0
20250120,171100,95464235,3330,3330,3330,3330,0
20250120,171000,95464235,3330,3330,3330,3330,0
20250120,170900,95464235,3330,3330,3330,3330,0
20250120,170800,95464235,3330,3330,3330,3330,1222
20250120,170700,95464235,3330,3330,3330,3330,0
20250120,170600,95464235,3330,3330,3330,3330,0
20250120,170500,95464235,3330,3330,3330,3330,0
20250120,170400,95464235,3330,3330,3330,3330,0
20250120,170300,95464235,3330,3330,3330,3330,0
20250120,170200,95464235,3330,3330,3330,3330,0
20250120,170100,95464235,3330,3330,3330,3330,0
20250120,170000,95464235,3330,3330,3330,3330,0
20250120,165900,95464235,3330,3330,3330,3330,0
20250120,165800,95464235,3330,3330,3330,3330,0
20250120,165700,95464235,3330,3330,3330,3330,0
20250120,165600,95464235,3330,3330,3330,3330,0
20250120,165500,95464235,3330,3330,3330,3330,0
20250120,165400,95464235,3330,3330,3330,3330,0
20250120,165300,95464235,3330,3330,3330,3330,0
20250120,165200,95464235,3330,3330,3330,3330,0
20250120,165100,95464235,3330,3330,3330,3330,0
20250120,165000,95464235,3330,3330,3330,3330,0
20250120,164900,95464235,3330,3330,3330,3330,0
20250120,164800,95464235,3330,3330,3330,3330,0
20250120,164700,95464235,3330,3330,3330,3330,0
20250120,164600,95464235,3330,3330,3330,3330,0
20250120,164500,95464235,3330,3330,3330,3330,0
20250120,164400,95464235,3330,3330,3330,3330,0
20250120,164300,95464235,3330,3330,3330,3330,0
20250120,164200,95464235,3330,3330,3330,3330,0
20250120,164100,95464235,3330,3330,3330,3330,0
20250120,164000,95464235,3330,3330,3330,3330,0
20250120,163900,95464235,3330,3330,3330,3330,0
20250120,163800,95464235,3330,3330,3330,3330,1222
20250120,163700,95464235,3330,3330,3330,3330,0
20250120,163600,95464235,3330,3330,3330,3330,0
20250120,163500,95464235,3330,3330,3330,3330,0
20250120,163400,95464235,3330,3330,3330,3330,0
20250120,163300,95464235,3330,3330,3330,3330,0
20250120,163200,95464235,3330,3330,3330,3330,0
20250120,163100,95464235,3330,3330,3330,3330,0
20250120,163000,95464235,3330,3330,3330,3330,0
20250120,162900,95464235,3330,3330,3330,3330,0
20250120,162800,95464235,3330,3330,3330,3330,0
20250120,162700,95464235,3330,3330,3330,3330,0
20250120,162600,95464235,3330,3330,3330,3330,0
20250120,162500,95464235,3330,3330,3330,3330,0
20250120,162400,95464235,3330,3330,3330,3330,0
20250120,162300,95464235,3330,3330,3330,3330,0
20250120,162200,95464235,3330,3330,3330,3330,0
20250120,162100,95464235,3330,3330,3330,3330,0
20250120,162000,95464235,3330,3330,3330,3330,0
20250120,161900,95464235,3330,3330,3330,3330,0
20250120,161800,95464235,3330,3330,3330,3330,0
20250120,161700,95464235,3330,3330,3330,3330,0
20250120,161600,95464235,3330,3330,3330,3330,0
20250120,161500,95464235,3330,3330,3330,3330,0
20250120,161400,95464235,3330,3330,3330,3330,0
20250120,161300,95464235,3330,3330,3330,3330,0
20250120,161200,95464235,3330,3330,3330,3330,0
20250120,161100,95464235,3330,3330,3330,3330,0
20250120,161000,95464235,3330,3330,3330,3330,0
20250120,160900,95464235,3330,3330,3330,3330,0
20250120,160800,95464235,3330,3330,3330,3330,1222
20250120,160700,95464235,3330,3330,3330,3330,0
20250120,160600,95464235,3330,3330,3330,3330,0
20250120,160500,95464235,3330,3330,3330,3330,0
20250120,160400,95464235,3330,3330,3330,3330,0
20250120,160300,95464235,3330,3330,3330,3330,0
20250120,160200,95464235,3330,3330,3330,3330,0
20250120,160100,95464235,3330,3330,3330,3330,0
20250120,160000,95464235,3330,3330,3330,3330,0
20250120,155900,95464235,3330,3330,3330,3330,0
20250120,155800,95464235,3330,3330,3330,3330,0
20250120,155700,95464235,3330,3330,3330,3330,0
20250120,155600,95464235,3330,3330,3330,3330,0
20250120,155500,95464235,3330,3330,3330,3330,0
20250120,155400,95464235,3330,3330,3330,3330,0
20250120,155300,95464235,3330,3330,3330,3330,0
20250120,155200,95464235,3330,3330,3330,3330,0
20250120,155100,95464235,3330,3330,3330,3330,0
20250120,155000,95464235,3330,3330,3330,3330,0
20250120,154900,95464235,3330,3330,3330,3330,0
20250120,154800,95464235,3330,3330,3330,3330,0
20250120,154700,95464235,3330,3330,3330,3330,0
20250120,154600,95464235,3330,3330,3330,3330,0
20250120,154500,95464235,3330,3330,3330,3330,0
20250120,154400,95464235,3330,3330,3330,3330,0
20250120,154300,95464235,3330,3330,3330,3330,0
20250120,154200,95464235,3330,3330,3330,3330,0
20250120,154100,95464235,3330,3330,3330,3330,0
20250120,154000,95464235,3330,3330,3330,3330,0
20250120,153900,95464235,3330,3330,3330,3330,0
20250120,153800,95464235,3330,3330,3330,3330,1222
20250120,153700,95464235,3330,3330,3330,3330,0
20250120,153600,95464235,3330,3330,3330,3330,0
20250120,153500,95464235,3330,3330,3330,3330,0
20250120,153400,95464235,3330,3330,3330,3330,0
20250120,153300,95464235,3330,3330,3330,3330,0
20250120,153200,95464235,3330,3330,3330,3330,0
20250120,153100,95464235,3330,3330,3330,3330,0
20250120,153000,95464235,3330,3330,3330,3330,1222
20250120,152900,91394975,3325,3325,3325,3325,0
20250120,152800,91394975,3325,3325,3325,3325,0
20250120,152700,91394975,3325,3325,3325,3325,0
20250120,152600,91394975,3325,3325,3325,3325,0
20250120,152500,91394975,3325,3325,3325,3325,0
20250120,152400,91394975,3325,3325,3325,3325,0
20250120,152300,91394975,3325,3325,3325,3325,0
20250120,152200,91394975,3325,3325,3325,3325,0
20250120,152100,91394975,3325,3325,3325,3325,0
20250120,152000,91394975,3325,3325,3325,3325,0
20250120,151900,91394975,3325,3330,3330,3325,151
20250120,151800,90892310,3320,3320,3320,3320,0
20250120,151700,90892310,3320,3320,3320,3320,0
20250120,151600,90892310,3320,3320,3320,3320,0
20250120,151500,90892310,3320,3320,3320,3320,0
20250120,151400,90892310,3320,3320,3320,3320,0
20250120,151300,90892310,3320,3320,3320,3320,316
20250120,151200,89843190,3325,3325,3325,3325,0
20250120,151100,89843190,3325,3325,3325,3325,0
20250120,151000,89843190,3325,3325,3325,3325,200
20250120,150900,89178190,3320,3320,3320,3320,0
20250120,150800,89178190,3320,3320,3320,3320,0
20250120,150700,89178190,3320,3320,3320,3320,0
20250120,150600,89178190,3320,3320,3320,3320,0
20250120,150500,89178190,3320,3325,3325,3320,200
20250120,150400,88514145,3325,3325,3325,3325,0
20250120,150300,88514145,3325,3325,3325,3325,0
20250120,150200,88514145,3325,3325,3325,3325,16
20250120,150100,88460945,3325,3325,3325,3325,0
20250120,150000,88460945,3325,3325,3325,3325,0
20250120,145900,88460945,3325,3325,3325,3325,0
20250120,145800,88460945,3325,3325,3325,3325,3
20250120,145700,88450970,3325,3325,3325,3325,0
20250120,145600,88450970,3325,3325,3325,3325,0
20250120,145500,88450970,3325,3325,3325,3325,0
20250120,145400,88450970,3325,3325,3325,3325,0
20250120,145300,88450970,3325,3325,3325,3325,0
20250120,145200,88450970,3325,3325,3325,3325,0
20250120,145100,88450970,3325,3325,3325,3325,0
20250120,145000,88450970,3325,3325,3325,3325,301
20250120,144900,87450145,3325,3325,3325,3325,14
20250120,144800,87403595,3325,3325,3325,3325,0
20250120,144700,87403595,3325,3325,3325,3325,0
20250120,144600,87403595,3325,3325,3325,3325,0
20250120,144500,87403595,3325,3325,3325,3325,0
20250120,144400,87403595,3325,3325,3325,3325,0
20250120,144300,87403595,3325,3325,3325,3325,0
20250120,144200,87403595,3325,3325,3325,3325,0
20250120,144100,87403595,3325,3325,3325,3325,1491
20250120,144000,82446020,3325,3325,3325,3325,0
20250120,143900,82446020,3325,3325,3325,3325,0
20250120,143800,82446020,3325,3325,3325,3325,0
20250120,143700,82446020,3325,3325,3325,3325,0
20250120,143600,82446020,3325,3325,3325,3325,0
20250120,143500,82446020,3325,3325,3325,3325,1
20250120,143400,82442695,3320,3320,3320,3320,27
20250120,143300,82353055,3320,3320,3320,3320,0
20250120,143200,82353055,3320,3320,3320,3320,222
20250120,143100,81616015,3320,3320,3320,3320,0
20250120,143000,81616015,3320,3320,3320,3320,146
20250120,142900,81131295,3320,3320,3320,3320,260
20250120,142800,80268095,3325,3325,3325,3325,11
20250120,142700,80231520,3325,3325,3325,3325,1
20250120,142600,80228195,3325,3325,3325,3325,1
20250120,142500,80224870,3325,3325,3325,3325,0
20250120,142400,80224870,3325,3325,3325,3325,0
20250120,142300,80224870,3325,3325,3325,3325,1
20250120,142200,80221545,3320,3320,3320,3320,0
20250120,142100,80221545,3320,3320,3320,3320,0
20250120,142000,80221545,3320,3320,3320,3320,232
20250120,141900,79451305,3325,3325,3325,3325,0
20250120,141800,79451305,3325,3325,3325,3325,23
20250120,141700,79374830,3320,3320,3320,3320,0
20250120,141600,79374830,3320,3320,3320,3320,0
20250120,141500,79374830,3320,3320,3320,3320,2000
20250120,141400,72734830,3325,3325,3325,3325,0
20250120,141300,72734830,3325,3325,3325,3325,0
20250120,141200,72734830,3325,3320,3325,3320,51
20250120,141100,72565505,3325,3325,3325,3325,10
20250120,141000,72532255,3325,3325,3325,3325,0
20250120,140900,72532255,3325,3325,3325,3325,0
20250120,140800,72532255,3325,3325,3325,3325,0
20250120,140700,72532255,3325,3325,3325,3325,4670
20250120,140600,57004505,3325,3325,3325,3325,160
20250120,140500,56472505,3330,3330,3330,3330,0
20250120,140400,56472505,3330,3330,3330,3330,5
20250120,140300,56455855,3330,3330,3330,3330,0
20250120,140200,56455855,3330,3330,3330,3330,100
20250120,140100,56122855,3330,3330,3330,3330,4
20250120,140000,56109535,3330,3330,3330,3330,4
20250120,135900,56096215,3330,3330,3330,3330,4
20250120,135800,56082895,3330,3330,3330,3330,0
20250120,135700,56082895,3330,3330,3330,3325,697
20250120,135600,53765310,3330,3330,3330,3330,0
20250120,135500,53765310,3330,3330,3330,3330,9
20250120,135400,53735340,3330,3330,3330,3330,0
20250120,135300,53735340,3330,3330,3330,3330,0
20250120,135200,53735340,3330,3330,3330,3330,0
20250120,135100,53735340,3330,3325,3330,3325,240
20250120,135000,52937320,3325,3325,3325,3325,0
20250120,134900,52937320,3325,3325,3325,3325,0
20250120,134800,52937320,3325,3325,3325,3325,0
20250120,134700,52937320,3325,3325,3325,3325,0
20250120,134600,52937320,3325,3325,3325,3325,100
20250120,134500,52604820,3325,3330,3330,3325,513
20250120,134400,50899030,3330,3330,3330,3330,0
20250120,134300,50899030,3330,3330,3330,3330,4
20250120,134200,50885710,3330,3330,3330,3330,0
20250120,134100,50885710,3330,3335,3335,3330,20
20250120,134000,50819060,3335,3335,3335,3335,0
20250120,133900,50819060,3335,3335,3335,3335,0
20250120,133800,50819060,3335,3335,3335,3335,3
20250120,133700,50809055,3325,3325,3325,3325,0
20250120,133600,50809055,3325,3325,3325,3325,0
20250120,133500,50809055,3325,3325,3325,3325,0
20250120,133400,50809055,3325,3325,3325,3325,0
20250120,133300,50809055,3325,3325,3325,3325,0
20250120,133200,50809055,3325,3325,3325,3325,0
20250120,133100,50809055,3325,3325,3325,3325,0
20250120,133000,50809055,3325,3330,3330,3325,1000
20250120,132900,47482800,3335,3335,3335,3335,1
20250120,132800,47479465,3335,3335,3335,3335,1
20250120,132700,47476130,3335,3335,3335,3335,11
20250120,132600,47439445,3330,3330,3330,3330,0
20250120,132500,47439445,3330,3330,3330,3330,0
20250120,132400,47439445,3330,3330,3330,3330,0
20250120,132300,47439445,3330,3330,3330,3330,100
20250120,132200,47106445,3335,3335,3335,3335,50
20250120,132100,46939695,3330,3330,3330,3330,0
20250120,132000,46939695,3330,3330,3330,3330,0
20250120,131900,46939695,3330,3330,3330,3330,0
20250120,131800,46939695,3330,3330,3330,3330,73
20250120,131700,46696605,3330,3330,3330,3330,0
20250120,131600,46696605,3330,3330,3330,3330,0
20250120,131500,46696605,3330,3330,3330,3330,0
20250120,131400,46696605,3330,3335,3335,3330,9
20250120,131300,46666610,3330,3330,3330,3330,0
20250120,131200,46666610,3330,3330,3330,3330,0
20250120,131100,46666610,3330,3330,3330,3330,0
20250120,131000,46666610,3330,3330,3330,3330,0
20250120,130900,46666610,3330,3330,3330,3330,0
20250120,130800,46666610,3330,3330,3330,3330,0
20250120,130700,46666610,3330,3330,3330,3330,0
20250120,130600,46666610,3330,3335,3335,3330,672
20250120,130500,44426415,3335,3335,3335,3335,0
20250120,130400,44426415,3335,3335,3335,3335,0
20250120,130300,44426415,3335,3335,3335,3335,0
20250120,130200,44426415,3335,3335,3335,3335,0
20250120,130100,44426415,3335,3335,3335,3335,0
20250120,130000,44426415,3335,3335,3335,3335,0
20250120,125900,44426415,3335,3335,3335,3335,0
20250120,125800,44426415,3335,3335,3335,3335,0
20250120,125700,44426415,3335,3335,3335,3335,0
20250120,125600,44426415,3335,3335,3335,3335,0
20250120,125500,44426415,3335,3335,3335,3335,0
20250120,125400,44426415,3335,3335,3335,3335,0
20250120,125300,44426415,3335,3335,3335,3335,0
20250120,125200,44426415,3335,3335,3335,3335,0
20250120,125100,44426415,3335,3335,3335,3335,0
20250120,125000,44426415,3335,3335,3335,3335,0
20250120,124900,44426415,3335,3335,3335,3335,0
20250120,124800,44426415,3335,3335,3335,3335,0
20250120,124700,44426415,3335,3335,3335,3335,0
20250120,124600,44426415,3335,3335,3335,3335,0
20250120,124500,44426415,3335,3335,3335,3335,0
20250120,124400,44426415,3335,3335,3335,3335,0
20250120,124300,44426415,3335,3335,3335,3335,0
20250120,124200,44426415,3335,3335,3335,3335,0
20250120,124100,44426415,3335,3335,3335,3335,0
20250120,124000,44426415,3335,3335,3335,3335,1
20250120,123900,44423080,3330,3330,3330,3330,0
20250120,123800,44423080,3330,3330,3330,3330,4
20250120,123700,44409760,3335,3335,3335,3335,0
20250120,123600,44409760,3335,3335,3335,3335,0
20250120,123500,44409760,3335,3335,3335,3335,0
20250120,123400,44409760,3335,3335,3335,3335,0
20250120,123300,44409760,3335,3335,3335,3335,0
20250120,123200,44409760,3335,3335,3335,3335,0
20250120,123100,44409760,3335,3335,3335,3335,0
20250120,123000,44409760,3335,3335,3335,3335,0
20250120,122900,44409760,3335,3335,3335,3335,0
20250120,122800,44409760,3335,3335,3335,3335,1
20250120,122700,44406425,3330,3330,3330,3330,0
20250120,122600,44406425,3330,3330,3330,3330,0
20250120,122500,44406425,3330,3330,3330,3330,519
20250120,122400,42678155,3330,3330,3330,3330,0
20250120,122300,42678155,3330,3330,3330,3330,0
20250120,122200,42678155,3330,3330,3330,3330,0
20250120,122100,42678155,3330,3330,3330,3330,0
20250120,122000,42678155,3330,3330,3330,3330,2
20250120,121900,42671495,3335,3335,3335,3335,0
20250120,121800,42671495,3335,3335,3335,3335,0
20250120,121700,42671495,3335,3335,3335,3335,0
20250120,121600,42671495,3335,3335,3335,3335,0
20250120,121500,42671495,3335,3335,3335,3335,0
20250120,121400,42671495,3335,3335,3335,3335,0
20250120,121300,42671495,3335,3335,3335,3335,0
20250120,121200,42671495,3335,3335,3335,3335,0
20250120,121100,42671495,3335,3335,3335,3335,0
20250120,121000,42671495,3335,3335,3335,3335,200
20250120,120900,42004495,3335,3335,3335,3335,0
20250120,120800,42004495,3335,3335,3335,3335,0
20250120,120700,42004495,3335,3335,3335,3335,0
20250120,120600,42004495,3335,3335,3335,3335,0
20250120,120500,42004495,3335,3335,3335,3335,0
20250120,120400,42004495,3335,3335,3335,3335,0
20250120,120300,42004495,3335,3335,3335,3335,1
20250120,120200,42001160,3330,3330,3330,3330,0
20250120,120100,42001160,3330,3330,3330,3330,250
20250120,120000,41168660,3330,3330,3330,3330,0
20250120,115900,41168660,3330,3330,3330,3330,0
20250120,115800,41168660,3330,3330,3330,3330,0
20250120,115700,41168660,3330,3330,3330,3330,0
20250120,115600,41168660,3330,3330,3330,3330,0
20250120,115500,41168660,3330,3330,3330,3330,1
20250120,115400,41165330,3335,3335,3335,3335,0
20250120,115300,41165330,3335,3335,3335,3335,3
20250120,115200,41155325,3330,3330,3330,3330,0
20250120,115100,41155325,3330,3330,3330,3330,0
20250120,115000,41155325,3330,3330,3330,3330,233
20250120,114900,40379435,3330,3330,3330,3330,0
20250120,114800,40379435,3330,3330,3330,3330,0
20250120,114700,40379435,3330,3330,3330,3330,0
20250120,114600,40379435,3330,3330,3330,3330,0
20250120,114500,40379435,3330,3330,3330,3330,0
20250120,114400,40379435,3330,3335,3335,3330,92
20250120,114300,40073065,3330,3330,3330,3330,0
20250120,114200,40073065,3330,3330,3330,3330,300
20250120,114100,39074065,3330,3330,3330,3330,300
20250120,114000,38075065,3335,3335,3335,3335,26
20250120,113900,37988355,3335,3335,3335,3335,0
20250120,113800,37988355,3335,3335,3335,3335,0
20250120,113700,37988355,3335,3335,3335,3335,1
20250120,113600,37985020,3330,3330,3330,3330,0
20250120,113500,37985020,3330,3330,3330,3330,0
20250120,113400,37985020,3330,3330,3330,3330,0
20250120,113300,37985020,3330,3335,3335,3330,1478
20250120,113200,33063230,3335,3335,3335,3335,0
20250120,113100,33063230,3335,3335,3335,3335,0
20250120,113000,33063230,3335,3335,3335,3335,0
20250120,112900,33063230,3335,3335,3335,3335,30
20250120,112800,32963180,3335,3335,3335,3335,0
20250120,112700,32963180,3335,3335,3335,3335,0
20250120,112600,32963180,3335,3335,3335,3335,32
20250120,112500,32856460,3335,3335,3335,3335,0
20250120,112400,32856460,3335,3335,3335,3335,0
20250120,112300,32856460,3335,3335,3335,3335,2
20250120,112200,32849790,3335,3335,3335,3335,3
20250120,112100,32839785,3335,3335,3335,3335,0
20250120,112000,32839785,3335,3335,3335,3335,0
20250120,111900,32839785,3335,3335,3335,3335,4
20250120,111800,32826445,3335,3335,3335,3335,0
20250120,111700,32826445,3335,3335,3335,3335,0
20250120,111600,32826445,3335,3335,3335,3335,9
20250120,111500,32796430,3335,3335,3335,3335,0
20250120,111400,32796430,3335,3335,3335,3335,0
20250120,111300,32796430,3335,3335,3335,3335,0
20250120,111200,32796430,3335,3335,3335,3335,0
20250120,111100,32796430,3335,3335,3335,3335,0
20250120,111000,32796430,3335,3335,3335,3335,0
20250120,110900,32796430,3335,3335,3335,3335,0
20250120,110800,32796430,3335,3335,3335,3335,0
20250120,110700,32796430,3335,3335,3335,3335,1
20250120,110600,32793095,3330,3330,3330,3330,0
20250120,110500,32793095,3330,3330,3330,3330,0
20250120,110400,32793095,3330,3330,3330,3330,0
20250120,110300,32793095,3330,3330,3330,3330,0
20250120,110200,32793095,3330,3330,3330,3330,0
20250120,110100,32793095,3330,3330,3330,3330,0
20250120,110000,32793095,3330,3330,3330,3330,252
20250120,105900,31953935,3330,3330,3330,3330,0
20250120,105800,31953935,3330,3330,3330,3330,0
20250120,105700,31953935,3330,3330,3330,3330,1
20250120,105600,31950605,3335,3335,3335,3335,10
20250120,105500,31917255,3335,3335,3335,3335,0
20250120,105400,31917255,3335,3335,3335,3335,0
20250120,105300,31917255,3335,3335,3335,3335,0
20250120,105200,31917255,3335,3335,3335,3335,0
20250120,105100,31917255,3335,3335,3335,3335,0
20250120,105000,31917255,3335,3335,3335,3335,0
20250120,104900,31917255,3335,3335,3335,3335,0
20250120,104800,31917255,3335,3335,3335,3335,0
20250120,104700,31917255,3335,3335,3335,3335,0
20250120,104600,31917255,3335,3335,3335,3335,0
20250120,104500,31917255,3335,3335,3335,3335,30
20250120,104400,31817205,3335,3335,3335,3335,1
20250120,104300,31813870,3330,3330,3330,3330,0
20250120,104200,31813870,3330,3330,3330,3330,0
20250120,104100,31813870,3330,3325,3335,3325,1103
20250120,104000,28140875,3335,3335,3335,3335,0
20250120,103900,28140875,3335,3335,3335,3335,0
20250120,103800,28140875,3335,3335,3335,3335,0
20250120,103700,28140875,3335,3335,3335,3335,0
20250120,103600,28140875,3335,3335,3335,3335,0
20250120,103500,28140875,3335,3335,3335,3335,0
20250120,103400,28140875,3335,3335,3335,3335,0
20250120,103300,28140875,3335,3335,3335,3335,0
20250120,103200,28140875,3335,3335,3335,3335,0
20250120,103100,28140875,3335,3335,3335,3335,0
20250120,103000,28140875,3335,3335,3335,3335,1
20250120,102900,28137540,3325,3325,3325,3325,0
20250120,102800,28137540,3325,3325,3325,3325,0
20250120,102700,28137540,3325,3325,3325,3325,0
20250120,102600,28137540,3325,3325,3325,3325,0
20250120,102500,28137540,3325,3325,3325,3325,0
20250120,102400,28137540,3325,3325,3325,3325,150
20250120,102300,27638790,3330,3330,3330,3330,0
20250120,102200,27638790,3330,3330,3330,3330,0
20250120,102100,27638790,3330,3330,3330,3330,0
20250120,102000,27638790,3330,3330,3330,3330,0
20250120,101900,27638790,3330,3330,3330,3330,0
20250120,101800,27638790,3330,3330,3330,3330,0
20250120,101700,27638790,3330,3330,3330,3330,176
20250120,101600,27052710,3335,3335,3335,3335,0
20250120,101500,27052710,3335,3335,3335,3335,0
20250120,101400,27052710,3335,3335,3335,3335,0
20250120,101300,27052710,3335,3335,3335,3335,0
20250120,101200,27052710,3335,3335,3335,3335,0
20250120,101100,27052710,3335,3335,3335,3335,1
20250120,101000,27049375,3330,3330,3330,3330,0
20250120,100900,27049375,3330,3330,3330,3330,18
20250120,100800,26989435,3330,3330,3330,3330,0
20250120,100700,26989435,3330,3330,3330,3330,154
20250120,100600,26476615,3330,3335,3335,3330,221
20250120,100500,25740680,3335,3335,3335,3335,1
20250120,100400,25737345,3340,3340,3340,3340,0
20250120,100300,25737345,3340,3340,3340,3340,0
20250120,100200,25737345,3340,3340,3340,3340,0
20250120,100100,25737345,3340,3340,3340,3340,0
20250120,100000,25737345,3340,3335,3340,3335,201
20250120,095900,25066010,3340,3335,3340,3335,2
20250120,095800,25059335,3330,3330,3330,3330,0
20250120,095700,25059335,3330,3335,3335,3330,654
20250120,095600,22880105,3340,3335,3340,3335,880
20250120,095500,19945300,3330,3330,3330,3330,0
20250120,095400,19945300,3330,3330,3330,3330,0
20250120,095300,19945300,3330,3330,3330,3330,0
20250120,095200,19945300,3330,3330,3330,3330,0
20250120,095100,19945300,3330,3330,3330,3330,192
20250120,095000,19305940,3335,3335,3335,3335,11
20250120,094900,19269255,3335,3335,3335,3335,4
20250120,094800,19255915,3335,3335,3335,3335,2
20250120,094700,19249245,3330,3330,3330,3330,0
20250120,094600,19249245,3330,3335,3335,3330,202
20250120,094500,18576575,3335,3335,3335,3335,2
20250120,094400,18569905,3330,3330,3330,3330,100
20250120,094300,18236905,3330,3330,3330,3330,800
20250120,094200,15572905,3335,3335,3335,3335,0
20250120,094100,15572905,3335,3335,3335,3335,0
20250120,094000,15572905,3335,3335,3335,3335,0
20250120,093900,15572905,3335,3330,3335,3330,412
20250120,093800,14200895,3335,3335,3335,3335,2
20250120,093700,14194225,3325,3325,3325,3325,0
20250120,093600,14194225,3325,3325,3325,3325,0
20250120,093500,14194225,3325,3325,3325,3325,0
20250120,093400,14194225,3325,3325,3325,3325,0
20250120,093300,14194225,3325,3325,3325,3325,0
20250120,093200,14194225,3325,3325,3325,3325,0
20250120,093100,14194225,3325,3325,3325,3325,0
20250120,093000,14194225,3325,3325,3325,3325,0
20250120,092900,14194225,3325,3325,3325,3325,0
20250120,092800,14194225,3325,3325,3325,3325,0
20250120,092700,14194225,3325,3325,3325,3325,0
20250120,092600,14194225,3325,3325,3325,3325,0
20250120,092500,14194225,3325,3325,3325,3325,135
20250120,092400,13745350,3335,3335,3335,3335,0
20250120,092300,13745350,3335,3335,3335,3335,65
20250120,092200,13528575,3335,3335,3335,3335,300
20250120,092100,12528075,3335,3335,3335,3335,0
20250120,092000,12528075,3335,3335,3335,3335,1
20250120,091900,12524740,3325,3325,3325,3325,0
20250120,091800,12524740,3325,3325,3325,3325,0
20250120,091700,12524740,3325,3325,3325,3325,0
20250120,091600,12524740,3325,3325,3325,3325,0
20250120,091500,12524740,3325,3325,3325,3325,3
20250120,091400,12514765,3325,3325,3325,3325,234
20250120,091300,11736715,3320,3320,3320,3320,50
20250120,091200,11570715,3320,3325,3325,3320,713
20250120,091100,9200115,3325,3325,3325,3325,1
20250120,091000,9196790,3330,3330,3330,3330,477
20250120,090900,7608380,3340,3340,3340,3330,3
20250120,090800,7598370,3335,3340,3340,3335,1083
20250120,090700,3982490,3345,3345,3345,3345,177
20250120,090600,3390425,3345,3345,3345,3345,589
20250120,090500,1420220,3345,3345,3345,3345,199
20250120,090400,754565,3345,3345,3345,3345,10
20250120,090300,721115,3340,3340,3340,3340,0
20250120,090200,721115,3340,3340,3340,3340,121
20250120,090100,316975,3335,3340,3340,3335,59
20250120,090000,120060,3335,3335,3335,3335,36